Date,Open,High,Low,Close,Volume,OpenInt
2016-11-23,23.89,23.89,23.3,23.42,229716,0
2016-11-25,22.69,23.58,22.68,23.55,62928,0
2016-11-28,23.6,24.03,23.6,23.78,655413,0
2016-11-29,23.75,23.75,23,23.02,140089,0
2016-11-30,22.92,23.45,22.361,23.1,497614,0
2016-12-01,22.75,22.91,22.32,22.37,261484,0
2016-12-02,22.3,22.47,22.08,22.22,175895,0
2016-12-05,22.19,22.2457,21.54,21.69,365379,0
2016-12-06,21.69,21.86,21.57,21.85,210665,0
2016-12-07,21.9,22.13,21.86,22,205848,0
2016-12-08,21.95,21.95,21.72,21.76,203134,0
2016-12-09,21.79,21.8,21.56,21.61,195627,0
2016-12-12,21.57,21.64,21.18,21.24,355494,0
2016-12-13,21.31,21.45,21.05,21.13,431783,0
2016-12-14,21.21,21.3267,21.12,21.2,367520,0
2016-12-15,21.19,21.26,21.04,21.2,329946,0
2016-12-16,21.23,21.34,21.18,21.28,249547,0
2016-12-19,21.38,21.6,21.33,21.59,299766,0
2016-12-20,21.56,21.82,21.51,21.77,284337,0
2016-12-21,21.84,21.99,21.75,21.99,277399,0
2016-12-22,22,22.12,21.944,22.01,390960,0
2016-12-23,22.06,22.1,21.91,22.04,340146,0
2016-12-27,22.04,22.1,21.86,21.96,351889,0
2016-12-28,21.7,21.74,21.48,21.56,443160,0
2016-12-29,21.58,21.68,21.56,21.65,306794,0
2016-12-30,21.67,21.74,21.65,21.66,401922,0
2017-01-03,21.7,21.89,21.7,21.89,240379,0
2017-01-04,21.93,22.25,21.91,22.23,245661,0
2017-01-05,22.34,22.49,22.08,22.22,299483,0
2017-01-06,22.27,22.44,22.16,22.4,171325,0
2017-01-09,22.49,22.61,22.43,22.47,334691,0
2017-01-10,22.49,22.51,22.36,22.38,258888,0
2017-01-11,22.4,22.585,22.35,22.56,530721,0
2017-01-12,22.6,22.7,22.55,22.65,194728,0
2017-01-13,22.71,22.71,22.53,22.61,198338,0
2017-01-17,22.7,22.73,22.58,22.64,231982,0
2017-01-18,22.64,22.64,22.6,22.62,154175,0
2017-01-19,22.61,22.61,22.3405,22.49,274617,0
2017-01-20,22.48,22.48,22.2,22.35,1300922,0
2017-01-23,22.34,22.6,22.33,22.55,264308,0
2017-01-24,22.6,22.68,22.45,22.5,248802,0
2017-01-25,22.48,22.48,22.25,22.32,189216,0
2017-01-26,22.35,22.45,22.25,22.39,86728,0
2017-01-27,22.43,22.7,22.33,22.37,78302,0
2017-01-30,22.38,22.55,22.35,22.44,129627,0
2017-01-31,22.47,22.6,22.38,22.54,190944,0
2017-02-01,22.53,22.54,22.41,22.43,57136,0
2017-02-02,22.43,22.56,22.42,22.53,84131,0
2017-02-03,22.6,22.7,22.47,22.53,406697,0
2017-02-06,22.58,22.6,22.48,22.56,486773,0
2017-02-07,22.57,22.72,22.57,22.7,248111,0
2017-02-08,22.76,22.96,22.75,22.95,379384,0
2017-02-09,22.94,23.07,22.83,23.05,411282,0
2017-02-10,22.98,23.05,22.96,22.98,138113,0
2017-02-13,23.01,23.12,23,23.1,133355,0
2017-02-14,23.15,23.1899,22.82,23.06,200923,0
2017-02-15,22.96,23.08,22.933,23,233684,0
2017-02-16,23.04,23.07,22.92,22.97,131179,0
2017-02-17,23.01,23.03,22.96,22.972,74851,0
2017-02-21,23,23.08,22.97,23.08,498094,0
2017-02-22,23.09,23.17,23.05,23.14,185503,0
2017-02-23,23.19,23.25,23.15,23.24,180893,0
2017-02-24,23.27,23.36,23.25,23.31,116920,0
2017-02-27,23.33,23.42,23.3,23.36,259528,0
2017-02-28,23.39,23.39,23.2329,23.28,352898,0
2017-03-01,23.18,23.23,23.11,23.23,230919,0
2017-03-02,23.2,23.24,23.1,23.135,113097,0
2017-03-03,23.19,23.28,23.07,23.15,161724,0
2017-03-06,23.17,23.17,23.1,23.17,134254,0
2017-03-07,23.17,23.24,23.08,23.14,144668,0
2017-03-08,23.03,23.03,22.86,22.95,254342,0
2017-03-09,22.93,22.93,22.75,22.88,178833,0
2017-03-10,22.95,23.04,22.88,23,112427,0
2017-03-13,23.06,23.07,22.95,22.97,107244,0
2017-03-14,22.98,23.03,22.93,23.03,85851,0
2017-03-15,23.08,23.32,22.97,23.2999,173919,0
2017-03-16,23.32,23.4,23.2601,23.32,147026,0
2017-03-17,23.37,23.439,23.33,23.35,78588,0
2017-03-20,23.42,23.45,23.36,23.45,114676,0
2017-03-21,23.46,23.47,23.33,23.43,77118,0
2017-03-22,23.44,23.47,23.3761,23.4299,93866,0
2017-03-23,23.43,23.59,23.43,23.5163,92930,0
2017-03-24,23.56,23.68,23.55,23.659,100857,0
2017-03-27,23.7,23.75,23.61,23.7,106831,0
2017-03-28,23.8,23.855,23.64,23.72,219477,0
2017-03-29,23.47,23.5399,23.41,23.41,70342,0
2017-03-30,23.48,23.55,23.45,23.45,61837,0
2017-03-31,23.49,23.6,23.46,23.59,69038,0
2017-04-03,23.62,23.88,23.62,23.88,121355,0
2017-04-04,23.88,23.95,23.72,23.83,253481,0
2017-04-05,23.89,23.89,23.75,23.82,82304,0
2017-04-06,23.84,23.85,23.7,23.85,152186,0
2017-04-07,23.94,23.94,23.83,23.869,74833,0
2017-04-10,23.87,23.96,23.87,23.94,60721,0
2017-04-11,23.98,24,23.85,23.93,94782,0
2017-04-12,23.95,23.96,23.8501,23.95,113865,0
2017-04-13,23.96,24.04,23.84,23.96,71011,0
2017-04-17,23.96,24.04,23.9,23.95,106739,0
2017-04-18,24,24,23.78,23.99,158848,0
2017-04-19,23.97,24.03,23.92,24,84223,0
2017-04-20,24,24,23.95,24,108211,0
2017-04-21,24,24.1236,24,24.1,84066,0
2017-04-24,24.13,24.2,24.06,24.1399,88655,0
2017-04-25,24.18,24.2,24.01,24.03,116370,0
2017-04-26,24.05,24.19,24.02,24.17,101021,0
2017-04-27,24.16,24.24,24.12,24.2299,55515,0
2017-04-28,24.2,24.3,24.2,24.22,66818,0
2017-05-01,24.29,24.3,24.17,24.18,83995,0
2017-05-02,24.25,24.27,24.19,24.25,52485,0
2017-05-03,24.27,24.34,24.19,24.33,99162,0
2017-05-04,24.32,24.32,24.1,24.1999,62307,0
2017-05-05,24.15,24.26,24.1325,24.26,65420,0
2017-05-08,24.26,24.265,24.17,24.2,76326,0
2017-05-09,24.22,24.33,24.21,24.21,79010,0
2017-05-10,24.25,24.29,24.2,24.21,72490,0
2017-05-11,24.25,24.3,24.22,24.26,57154,0
2017-05-12,24.29,24.5,24.26,24.4,273875,0
2017-05-15,24.48,24.53,24.4533,24.49,134748,0
2017-05-16,24.5,24.55,24.463,24.49,74450,0
2017-05-17,24.5,24.63,24.45,24.495,115285,0
2017-05-18,24.5,24.59,24.46,24.4972,65291,0
2017-05-19,24.56,24.6399,24.5,24.55,63017,0
2017-05-22,24.57,24.6,24.45,24.4799,67111,0
2017-05-23,24.5,24.52,24.43,24.48,103296,0
2017-05-24,24.51,24.569,24.37,24.4299,82246,0
2017-05-25,24.49,24.59,24.47,24.5,63710,0
2017-05-26,24.55,24.74,24.53,24.74,42504,0
2017-05-30,24.74,24.77,24.5901,24.75,81648,0
2017-05-31,24.75,24.77,24.68,24.72,94695,0
2017-06-01,24.73,24.89,24.73,24.84,96649,0
2017-06-02,24.83,24.9,24.81,24.9,229542,0
2017-06-05,24.9,24.94,24.81,24.93,106013,0
2017-06-06,24.9,24.94,24.76,24.76,177602,0
2017-06-07,24.8,24.8539,24.73,24.73,75457,0
2017-06-08,24.77,24.7844,24.63,24.73,87646,0
2017-06-09,24.78,24.8134,24.7,24.77,50835,0
2017-06-12,24.77,24.79,24.6414,24.79,108552,0
2017-06-13,24.8,24.81,24.75,24.81,47044,0
2017-06-14,24.81,24.9,24.8,24.9,106510,0
2017-06-15,24.89,24.95,24.85,24.95,82992,0
2017-06-16,24.95,24.99,24.882,24.93,90500,0
2017-06-19,24.98,24.99,24.92,24.98,94604,0
2017-06-20,25,25.05,24.99,25.05,213791,0
2017-06-21,25.05,25.09,25.01,25.04,117014,0
2017-06-22,25.08,25.08,25.02,25.06,105559,0
2017-06-23,25.04,25.09,24.98,25.08,212933,0
2017-06-26,25.1,25.2417,25.08,25.15,162670,0
2017-06-27,25.2,25.2064,25.04,25.18,186273,0
2017-06-28,24.88,24.96,24.86,24.92,112614,0
2017-06-29,24.93,24.96,24.76,24.8504,122640,0
2017-06-30,24.91,24.91,24.85,24.91,60124,0
2017-07-03,24.94,24.96,24.78,24.86,51697,0
2017-07-05,24.89,24.952,24.88,24.92,67011,0
2017-07-06,24.88,24.89,24.82,24.82,63955,0
2017-07-07,24.82,24.85,24.76,24.82,43411,0
2017-07-10,24.82,24.85,24.75,24.8,68165,0
2017-07-11,24.8,24.8116,24.631,24.7,76096,0
2017-07-12,24.81,24.81,24.66,24.69,103669,0
2017-07-13,24.76,24.76,24.66,24.68,135707,0
2017-07-14,24.73,24.84,24.73,24.84,63717,0
2017-07-17,24.84,24.87,24.76,24.81,88137,0
2017-07-18,24.87,24.89,24.79,24.82,81552,0
2017-07-19,24.89,24.93,24.83,24.92,75532,0
2017-07-20,24.92,25,24.9,24.98,70056,0
2017-07-21,25,25.05,24.98,25.03,79957,0
2017-07-24,25.05,25.051,24.98,25,74183,0
2017-07-25,25.04,25.04,24.71,24.7591,142238,0
2017-07-26,24.83,24.915,24.81,24.87,79300,0
2017-07-27,25,25,24.94,25,95743,0
2017-07-28,25.09,25.09,24.98,24.98,101080,0
2017-07-31,25.09,25.16,25.01,25.04,211640,0
2017-08-01,25.09,25.09,25.01,25.03,81006,0
2017-08-02,25.04,25.1,25.04,25.05,107671,0
2017-08-03,25.1,25.17,25.1,25.1,59586,0
2017-08-04,25.2,25.22,25.15,25.2,89104,0
2017-08-07,25.29,25.29,25.25,25.2799,54151,0
2017-08-08,25.34,25.34,25.23,25.23,104618,0
2017-08-09,25.25,25.25,25.17,25.215,113696,0
2017-08-10,25.24,25.24,25.02,25.11,163785,0
2017-08-11,25.18,25.18,25.08,25.09,44860,0
2017-08-14,25.2,25.28,25.16,25.24,63598,0
2017-08-15,25.28,25.28,25.21,25.27,58184,0
2017-08-16,25.29,25.32,25.25,25.29,43273,0
2017-08-17,25.35,25.35,25.28,25.28,57742,0
2017-08-18,25.33,25.349,25.28,25.29,43084,0
2017-08-21,25.36,25.37,25.21,25.27,43689,0
2017-08-22,25.35,25.35,25.27,25.32,41046,0
2017-08-23,25.3,25.35,25.3,25.35,56415,0
2017-08-24,25.36,25.38,25.3,25.31,46259,0
2017-08-25,25.37,25.37,25.32,25.34,34183,0
2017-08-28,25.39,25.39,25.32,25.35,57270,0
2017-08-29,25.41,25.45,25.27,25.3,203802,0
2017-08-30,25.3,25.3397,25.21,25.28,117574,0
2017-08-31,25.3,25.3,25.17,25.3,66124,0
2017-09-01,25.35,25.39,25.31,25.31,18990,0
2017-09-05,25.4,25.4,25.325,25.33,76312,0
2017-09-06,25.35,25.39,25.316,25.39,53107,0
2017-09-07,25.44,25.44,24.75,24.91,311210,0
2017-09-08,25.01,25.08,24.78,24.89,337774,0
2017-09-11,25.18,25.38,25.18,25.37,105159,0
2017-09-12,25.45,25.45,25.35,25.45,72571,0
2017-09-13,25.5,25.6204,25.5,25.57,89815,0
2017-09-14,25.6,25.6,25.5,25.5,81167,0
2017-09-15,25.57,25.57,25.43,25.5199,53079,0
2017-09-18,25.55,25.55,25.33,25.37,78759,0
2017-09-19,25.45,25.46,25.38,25.42,53863,0
2017-09-20,25.48,25.57,25.48,25.53,70615,0
2017-09-21,25.59,25.59,25.48,25.48,76699,0
2017-09-22,25.45,25.55,25.45,25.55,69325,0
2017-09-25,25.55,25.55,25.51,25.52,25940,0
2017-09-26,25.55,25.55,25.44,25.52,77482,0
2017-09-27,25.52,25.52,25.3,25.34,190624,0
2017-09-28,25.34,25.36,25.2421,25.27,75751,0
2017-09-29,25.27,25.38,25.23,25.37,68075,0
2017-10-02,25.4,25.47,25.3692,25.37,45225,0
2017-10-03,25.45,25.4516,25.37,25.4,35496,0
2017-10-04,25.43,25.44,25.37,25.4,81980,0
2017-10-05,25.05,25.1304,25.02,25.07,70882,0
2017-10-06,25.08,25.08,24.9183,24.96,106403,0
2017-10-09,25.07,25.07,24.75,24.82,60643,0
2017-10-10,24.9,24.95,24.86,24.87,53576,0
2017-10-11,24.94,24.97,24.9,24.9,48363,0
2017-10-12,24.95,25.0504,24.94,25.04,57207,0
2017-10-13,25.06,25.14,25.02,25.11,56174,0
2017-10-16,25.15,25.23,25.15,25.2,63768,0
2017-10-17,25.18,25.24,25.17,25.21,37935,0
2017-10-18,25.22,25.26,25.15,25.16,40715,0
2017-10-19,25.23,25.28,25.21,25.27,34297,0
2017-10-20,25.27,25.27,25.18,25.26,57864,0
2017-10-23,25.26,25.38,25.26,25.28,59719,0
2017-10-24,25.31,25.33,25.2101,25.2884,71677,0
2017-10-25,25.25,25.2903,25.1253,25.22,94508,0
2017-10-26,25.22,25.25,25.16,25.25,47093,0
2017-10-27,25.23,25.2428,25.186,25.22,31946,0
2017-10-30,25.1999,25.22,25.18,25.2,21824,0
2017-10-31,25.22,25.33,25.12,25.33,96665,0
2017-11-01,25.4,25.43,25.31,25.32,99532,0
2017-11-02,25.4,25.474,25.3,25.36,136625,0
2017-11-03,25.45,25.45,25.32,25.36,28230,0
2017-11-06,25.34,25.36,25.3169,25.339,25735,0
2017-11-07,25.32,25.3288,25.16,25.2,120926,0
2017-11-08,25.2,25.28,25.2,25.21,20498,0
2017-11-09,25.23,25.25,25.17,25.25,34985,0
2017-11-10,25.28,25.39,25.21,25.26,103471,0
